Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.89 19.96 19.52 19.53 5,935,875 -0.33(-1.65%)
Sep 29, 2011 20.02 20.15 19.69 19.86 4,864,181 +0.12(+0.63%)
Sep 28, 2011 20.00 20.16 19.66 19.73 3,549,181 -0.18(-0.92%)
Sep 27, 2011 20.29 20.30 19.83 19.92 3,785,089 -0.01(-0.07%)
Sep 26, 2011 20.02 20.09 19.84 19.93 6,722,648 +0.10(+0.50%)
Sep 23, 2011 19.49 19.92 19.46 19.83 3,038,731 +0.32(+1.65%)
Sep 22, 2011 19.52 19.62 19.27 19.51 3,825,592 -0.45(-2.27%)
Sep 21, 2011 20.31 20.50 19.95 19.96 2,987,604 -0.32(-1.58%)
Sep 20, 2011 19.99 20.63 19.99 20.29 3,094,834 +0.31(+1.58%)
Sep 19, 2011 19.69 20.02 19.68 19.97 2,354,175 +0.01(+0.07%)
Sep 16, 2011 19.75 20.02 19.71 19.96 3,366,038 +0.28(+1.40%)
Sep 15, 2011 19.50 19.76 19.39 19.68 2,943,828 +0.30(+1.56%)
Sep 14, 2011 19.39 19.54 19.11 19.38 3,523,612 +0.05(+0.27%)
Sep 13, 2011 19.15 19.33 18.99 19.33 3,045,982 +0.17(+0.89%)
Sep 12, 2011 18.85 19.16 18.78 19.16 2,418,063 +0.18(+0.93%)
Sep 09, 2011 19.16 19.16 18.84 18.98 3,884,385 -0.39(-2.00%)
Sep 08, 2011 19.20 19.54 19.19 19.37 2,099,230 +0.09(+0.44%)
Sep 07, 2011 19.22 19.35 19.05 19.28 3,793,971 +0.27(+1.41%)
Sep 06, 2011 18.68 19.03 18.58 19.01 3,246,548 -0.12(-0.63%)
Sep 02, 2011 19.18 19.30 19.06 19.13 3,196,474 -0.19(-0.97%)
Sep 01, 2011 19.63 19.67 19.31 19.32 4,101,100 -0.27(-1.39%)
Aug 31, 2011 19.40 19.64 19.31 19.59 4,659,454 +0.29(+1.51%)
Aug 30, 2011 19.36 19.41 19.20 19.30 4,365,085 -0.08(-0.43%)
Aug 29, 2011 19.13 19.39 19.07 19.39 5,231,214 +0.48(+2.53%)
Aug 26, 2011 18.82 19.00 18.41 18.91 8,404,955 -0.03(-0.17%)
Aug 25, 2011 19.17 19.17 18.71 18.94 8,369,515 -0.16(-0.81%)
Aug 24, 2011 18.67 19.11 18.60 19.09 2,908,592 +0.39(+2.11%)
Aug 23, 2011 18.29 18.70 18.17 18.70 4,824,846 +0.45(+2.45%)
Aug 22, 2011 18.65 18.70 18.18 18.25 3,287,861 -0.14(-0.74%)
Aug 19, 2011 18.27 18.55 18.26 18.39 4,514,773 -0.06(-0.35%)
Aug 18, 2011 18.37 18.55 18.16 18.45 4,991,096 -0.28(-1.52%)
Aug 17, 2011 18.59 18.86 18.55 18.74 3,417,323 +0.25(+1.37%)
Aug 16, 2011 18.23 18.55 18.12 18.49 3,486,012 +0.13(+0.71%)
Aug 15, 2011 17.86 18.36 17.85 18.36 3,214,460 +0.62(+3.47%)
Aug 12, 2011 18.05 18.16 17.62 17.74 2,879,986 -0.24(-1.33%)
Aug 11, 2011 17.23 18.20 17.11 17.98 4,012,013 +0.86(+5.03%)
Aug 10, 2011 17.34 17.59 16.96 17.12 5,656,949 -0.48(-2.72%)
Aug 09, 2011 17.64 17.63 16.54 17.60 8,218,212 +0.78(+4.66%)
Aug 08, 2011 17.64 17.81 16.72 16.82 7,042,332 -1.07(-5.97%)
Aug 05, 2011 17.71 18.13 17.53 17.88 7,166,186 +0.41(+2.33%)
Aug 04, 2011 18.16 18.36 17.45 17.48 4,370,045 -1.01(-5.46%)
Aug 03, 2011 18.36 18.51 18.10 18.49 2,958,020 +0.14(+0.78%)
Aug 02, 2011 18.68 18.72 18.34 18.34 3,501,101 -0.41(-2.21%)
Aug 01, 2011 18.84 18.90 18.61 18.76 2,897,006 +0.10(+0.52%)
Jul 29, 2011 18.84 18.89 18.64 18.66 3,143,240 -0.34(-1.81%)
Jul 28, 2011 19.22 19.24 18.97 19.00 2,991,044 -0.27(-1.41%)
Jul 27, 2011 19.23 19.28 19.13 19.28 2,701,248 +0.00(+0.00%)
Jul 26, 2011 19.41 19.50 19.26 19.28 3,031,768 -0.10(-0.50%)
Jul 25, 2011 19.02 19.46 18.82 19.37 5,097,166 +0.37(+1.94%)
Jul 22, 2011 19.07 19.07 18.92 19.00 1,960,767 -0.07(-0.37%)
Jul 21, 2011 18.75 19.09 18.74 19.08 2,206,097 +0.44(+2.36%)
Jul 20, 2011 18.58 18.75 18.48 18.64 1,506,136 +0.06(+0.31%)
Jul 19, 2011 18.41 18.62 18.30 18.58 2,445,191 +0.21(+1.16%)
Jul 18, 2011 18.63 18.65 18.32 18.36 2,232,016 -0.29(-1.56%)
Jul 15, 2011 18.67 18.75 18.57 18.65 1,745,839 +0.00(+0.00%)
Jul 14, 2011 18.71 18.80 18.64 18.65 2,162,861 -0.05(-0.28%)
Jul 13, 2011 18.73 18.85 18.63 18.71 3,217,802 +0.01(+0.07%)
Jul 12, 2011 18.40 18.78 18.40 18.69 2,562,634 +0.21(+1.12%)
Jul 11, 2011 18.62 18.65 18.47 18.49 1,735,655 -0.32(-1.69%)
Jul 08, 2011 18.78 18.84 18.64 18.80 1,543,404 -0.07(-0.38%)
Jul 07, 2011 18.91 18.91 18.76 18.87 1,138,839 +0.09(+0.48%)
Jul 06, 2011 18.78 18.87 18.72 18.78 1,365,476 -0.02(-0.10%)
Jul 05, 2011 18.85 18.94 18.69 18.80 2,027,059 -0.11(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.